Skip to main content

Peabody Energy Corp (NY: BTU )

27.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 24.52 25.54 22.54 22.64 11,751,548 -1.86(-7.59%)
Apr 28, 2022 23.30 25.15 20.71 24.50 26,927,808 -2.00(-7.55%)
Apr 27, 2022 25.92 27.05 25.13 26.50 8,405,253 +0.99(+3.88%)
Apr 26, 2022 24.99 26.54 24.39 25.51 10,175,572 +1.27(+5.24%)
Apr 25, 2022 23.64 25.13 23.14 24.24 9,878,324 -0.27(-1.10%)
Apr 22, 2022 27.20 27.98 24.49 24.51 9,534,949 -2.74(-10.06%)
Apr 21, 2022 30.85 30.85 27.00 27.25 10,038,501 -3.95(-12.66%)
Apr 20, 2022 30.52 31.44 29.12 31.20 5,845,370 +0.14(+0.45%)
Apr 19, 2022 31.30 31.66 29.89 31.06 5,800,751 -0.95(-2.97%)
Apr 18, 2022 33.03 33.29 31.20 32.01 7,580,907 -0.53(-1.63%)
Apr 14, 2022 30.40 32.69 30.37 32.54 8,393,437 +1.82(+5.92%)
Apr 13, 2022 29.45 30.73 28.22 30.72 9,058,593 +1.57(+5.39%)
Apr 12, 2022 26.21 29.49 26.16 29.15 12,129,315 +3.44(+13.38%)
Apr 11, 2022 27.22 27.26 25.52 25.71 7,332,959 -1.54(-5.65%)
Apr 08, 2022 27.56 28.88 26.33 27.25 6,902,732 +0.10(+0.37%)
Apr 07, 2022 25.21 27.23 24.85 27.15 8,287,626 +2.02(+8.04%)
Apr 06, 2022 25.31 26.71 24.20 25.13 10,081,157 +0.35(+1.41%)
Apr 05, 2022 26.42 28.40 24.78 24.78 16,146,342 -0.21(-0.84%)
Apr 04, 2022 26.84 26.97 24.15 24.99 6,111,569 -1.03(-3.96%)
Apr 01, 2022 24.75 26.30 24.75 26.02 5,468,876 +1.49(+6.07%)
Mar 31, 2022 24.09 25.04 23.30 24.53 6,865,004 +0.04(+0.16%)
Mar 30, 2022 24.73 26.15 24.21 24.49 6,105,923 +0.78(+3.29%)
Mar 29, 2022 22.55 23.75 21.89 23.71 8,344,666 -0.72(-2.95%)
Mar 28, 2022 25.08 25.42 23.55 24.43 6,881,562 -1.52(-5.86%)
Mar 25, 2022 24.98 27.70 24.58 25.95 7,855,216 +0.70(+2.77%)
Mar 24, 2022 26.01 26.70 24.85 25.25 7,694,572 -0.79(-3.03%)
Mar 23, 2022 24.80 26.41 24.80 26.04 8,608,895 +2.45(+10.39%)
Mar 22, 2022 23.75 24.30 23.20 23.59 7,309,590 -0.24(-1.01%)
Mar 21, 2022 22.72 25.32 22.72 23.83 11,994,379 +1.95(+8.91%)
Mar 18, 2022 22.11 22.17 21.06 21.88 14,127,527 -0.04(-0.18%)
Mar 17, 2022 21.11 22.70 20.93 21.92 13,557,422 +1.68(+8.30%)
Mar 16, 2022 20.75 21.10 19.29 20.24 10,908,671 -0.88(-4.17%)
Mar 15, 2022 18.72 21.65 18.57 21.12 12,513,463 +1.26(+6.34%)
Mar 14, 2022 21.38 21.38 18.90 19.86 14,840,132 -3.16(-13.73%)
Mar 11, 2022 23.11 23.55 21.82 23.02 11,441,861 -0.57(-2.42%)
Mar 10, 2022 21.68 23.90 21.67 23.59 15,135,374 +2.44(+11.54%)
Mar 09, 2022 21.77 21.81 19.99 21.15 17,012,808 -1.42(-6.29%)
Mar 08, 2022 21.85 24.43 20.86 22.57 19,621,496 +0.57(+2.59%)
Mar 07, 2022 24.71 26.35 22.44 22.00 32,768,784 -4.35(-16.51%)
Mar 04, 2022 22.96 27.28 22.90 26.35 31,054,618 +3.38(+14.71%)
Mar 03, 2022 20.47 24.03 19.96 22.97 24,798,814 +2.16(+10.38%)
Mar 02, 2022 19.46 21.50 19.43 20.81 21,810,996 +2.05(+10.93%)
Mar 01, 2022 17.91 19.44 17.73 18.76 12,318,315 +1.42(+8.19%)
Feb 28, 2022 16.02 17.75 16.02 17.34 13,994,010 +1.33(+8.31%)
Feb 25, 2022 14.56 16.03 14.58 16.01 18,856,608 +1.03(+6.88%)
Feb 24, 2022 18.05 18.28 14.89 14.98 21,075,014 -3.82(-20.32%)
Feb 23, 2022 16.94 19.60 16.80 18.80 12,667,906 +2.00(+11.90%)
Feb 22, 2022 17.25 17.60 15.94 16.80 7,710,089 +0.02(+0.12%)
Feb 18, 2022 16.78 0 -0.65(-3.73%)
Feb 17, 2022 16.42 17.81 16.32 17.43 7,350,131 +1.08(+6.61%)
Feb 16, 2022 17.50 17.93 16.22 16.35 7,846,708 -0.86(-5.00%)
Feb 15, 2022 17.62 17.75 16.69 17.21 8,374,462 -0.81(-4.50%)
Feb 14, 2022 16.90 18.20 16.16 18.02 10,658,991 +1.00(+5.88%)
Feb 11, 2022 14.98 17.10 14.90 17.02 12,603,648 +2.08(+13.92%)
Feb 10, 2022 14.44 16.46 14.36 14.94 18,778,912 +1.35(+9.93%)
Feb 09, 2022 13.42 13.86 13.07 13.59 6,287,631 +0.44(+3.35%)
Feb 08, 2022 12.84 13.67 12.82 13.15 4,936,533 +0.49(+3.87%)
Feb 07, 2022 13.19 13.39 12.46 12.66 4,206,793 -0.38(-2.91%)
Feb 04, 2022 12.37 13.40 12.34 13.04 5,230,688 +0.82(+6.71%)
Feb 03, 2022 12.24 12.90 12.22 5,183,402 -0.03(-0.24%)
Feb 02, 2022 11.99 12.47 11.89 12.25 6,750,421 +0.29(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.